Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

GreenX Metals Limited (GRX.AX)

Compare
0.8600
+0.0100
+(1.18%)
At close: 3:11:41 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.87000.87000.85000.86000.860024,634
Mar 12, 20250.87000.87000.85000.86000.860024,634
Mar 11, 20250.86000.86500.84500.85000.8500260,939
Mar 10, 20250.84000.86500.84000.85000.8500104,126
Mar 7, 20250.81750.83000.80500.83000.830015,381
Mar 6, 20250.81500.82250.81000.81500.8150126,221
Mar 5, 20250.80000.80000.79500.79500.795068,488
Mar 4, 20250.77000.78000.77000.78000.780032,746
Mar 3, 20250.77000.77000.77000.77000.770015,504
Feb 28, 20250.77000.77000.77000.77000.770010,000
Feb 27, 20250.78500.78500.78500.78500.7850341
Feb 26, 20250.73500.77500.73500.77500.775070,819
Feb 25, 20250.75500.76000.75000.75000.75007,892
Feb 24, 20250.76000.79500.75500.76000.760052,565
Feb 21, 20250.77000.77500.76500.76500.76508,260
Feb 20, 20250.77500.77500.77500.77500.77509,661
Feb 19, 20250.76500.78000.76500.78000.78004,942
Feb 18, 20250.76000.80000.76000.76500.765016,456
Feb 17, 20250.76000.76000.76000.76000.760010,970
Feb 14, 20250.77500.77500.76000.77500.775013,662
Feb 13, 20250.80000.81000.79500.79500.79506,424
Feb 12, 20250.80000.80000.80000.80000.80008,807
Feb 11, 20250.80000.80000.80000.80000.800015,508
Feb 10, 20250.80000.80000.80000.80000.80008,673
Feb 7, 20250.81500.83000.78000.79000.790024,312
Feb 6, 20250.79500.80000.79500.80000.80007,833
Feb 5, 20250.78500.78500.78000.78000.78009,778
Feb 4, 20250.81000.82500.78000.78000.780017,500
Feb 3, 20250.80000.80000.78000.79500.795087,421
Jan 31, 20250.80000.80000.77000.77500.775020,186
Jan 30, 20250.76500.78500.76500.78500.785025,919
Jan 29, 20250.79000.79000.77000.77000.770098,030
Jan 28, 20250.79500.80000.79000.80000.800023,285
Jan 24, 20250.76000.79000.75500.77500.7750116,161
Jan 23, 20250.75000.75000.74000.75000.750049,822
Jan 22, 20250.76000.77000.75000.75500.755046,559
Jan 21, 20250.76500.79500.72000.76000.760089,420
Jan 20, 20250.73000.73000.72000.72000.72006,172
Jan 17, 20250.72500.76000.72000.72000.720052,248
Jan 16, 20250.70000.72000.70000.72000.720073,290
Jan 15, 20250.71500.72000.71000.71500.7150168,651
Jan 14, 20250.72000.72000.72000.72000.7200678
Jan 13, 20250.73000.73000.71000.73000.7300120,113
Jan 10, 20250.74000.74000.74000.74000.7400-
Jan 9, 20250.74000.74000.74000.74000.740015,004
Jan 8, 20250.76000.76000.75000.75000.750024,653
Jan 7, 20250.77000.77000.75000.75000.750036,700
Jan 6, 20250.70000.70000.70000.70000.700042,157
Jan 3, 20250.68000.68000.68000.68000.680010,262
Jan 2, 20250.68000.68000.68000.68000.6800-
Dec 31, 20240.68000.68000.68000.68000.680045,121
Dec 30, 20240.66500.68000.66500.68000.680037,551
Dec 27, 20240.66500.66500.66500.66500.6650-
Dec 24, 20240.67500.67500.66500.66500.665056,112
Dec 23, 20240.65000.66750.65000.66500.665052,114
Dec 20, 20240.68000.68000.66500.66500.665028,607
Dec 19, 20240.67500.67500.66500.67500.6750158,292
Dec 18, 20240.65000.65000.65000.65000.650025,000
Dec 17, 20240.68000.68000.66000.66000.660016,458
Dec 16, 20240.64500.66500.64500.66500.665047,394
Dec 13, 20240.65000.65000.65000.65000.650025,000
Dec 12, 20240.65000.66500.65000.66000.660055,726
Dec 11, 20240.66500.66500.66500.66500.6650-
Dec 10, 20240.66000.68000.64000.66500.6650102,214
Dec 9, 20240.65500.65500.65500.65500.655039,540
Dec 6, 20240.65500.66000.65000.65000.650016,042
Dec 5, 20240.66000.66000.65000.65000.650019,999
Dec 4, 20240.65000.65000.65000.65000.650021,568
Dec 3, 20240.67500.67500.65500.66500.665027,359
Dec 2, 20240.68000.68000.67500.67500.675029,247
Nov 29, 20240.66000.66000.65000.65000.650032,505
Nov 28, 20240.66000.67000.66000.66500.6650126,199
Nov 27, 20240.63000.63000.63000.63000.63005,000
Nov 26, 20240.62500.62500.62500.62500.6250-
Nov 25, 20240.64500.64500.62500.62500.625044
Nov 22, 20240.64000.64000.64000.64000.64009,410
Nov 21, 20240.65500.66500.65000.65000.650014,047
Nov 20, 20240.65000.66000.65000.65000.650063,542
Nov 19, 20240.66000.66000.66000.66000.660023,500
Nov 18, 20240.67000.67500.66500.67500.675013,095
Nov 15, 20240.70500.70500.69000.69000.690065,418
Nov 14, 20240.71000.71000.71000.71000.7100-
Nov 13, 20240.73000.73000.71000.71000.710029,953
Nov 12, 20240.75000.76000.73000.73000.730079,294
Nov 11, 20240.77500.79500.73000.73000.7300116,283
Nov 8, 20240.77000.78500.77000.77000.770022,658
Nov 7, 20240.76000.76000.76000.76000.7600-
Nov 6, 20240.76000.76000.76000.76000.7600-
Nov 5, 20240.78000.78000.76000.76000.760087,573
Nov 4, 20240.78500.80000.77000.80000.800043,803
Nov 1, 20240.79000.79000.76500.77000.7700218,489
Oct 31, 20240.78000.79000.78000.79000.790041,393
Oct 30, 20240.76000.79500.75000.79500.795098,279
Oct 29, 20240.76500.76500.75000.75000.750018,476
Oct 28, 20240.76500.78000.76500.78000.780012,675
Oct 25, 20240.77000.77000.77000.77000.770016,874
Oct 24, 20240.77000.80500.77000.80500.80508,660
Oct 23, 20240.77000.77000.77000.77000.770019,444
Oct 22, 20240.79500.79500.78500.78500.785028,263
Oct 21, 20240.80500.81000.80000.81000.810039,797
Oct 18, 20240.80500.80500.80000.80500.805019,307
Oct 17, 20240.87000.87000.82000.83500.8350125,686
Oct 16, 20240.82000.84500.82000.82500.825034,000
Oct 15, 20240.78000.79500.78000.78500.7850227,909
Oct 14, 20240.75000.78000.75000.76000.7600183,579
Oct 11, 20240.75000.78000.74500.75000.7500304,059
Oct 10, 20240.82000.82000.77500.78000.7800284,508
Oct 9, 20240.92000.92000.79000.80000.8000675,158
Oct 8, 20240.68000.68000.68000.68000.6800-
Oct 7, 20240.67500.68000.67500.68000.68004,438
Oct 4, 20240.68500.69500.68500.69500.695019,471
Oct 3, 20240.68000.68000.67000.67000.67008,066
Oct 2, 20240.67500.68000.67500.68000.6800497
Oct 1, 20240.67000.67000.67000.67000.6700-
Sep 30, 20240.67000.67000.67000.67000.6700-
Sep 27, 20240.67000.67000.67000.67000.6700-
Sep 26, 20240.67000.67000.67000.67000.6700-
Sep 25, 20240.67000.67000.67000.67000.6700278
Sep 24, 20240.65500.67500.65500.67500.675015,447
Sep 23, 20240.65500.65500.65500.65500.6550923
Sep 20, 20240.67000.67000.67000.67000.6700-
Sep 19, 20240.67000.67000.67000.67000.6700-
Sep 18, 20240.67000.67000.67000.67000.6700-
Sep 17, 20240.67000.67000.67000.67000.6700-
Sep 16, 20240.68000.68000.66500.67000.67009,012
Sep 13, 20240.64500.64500.62500.63500.63502,752
Sep 12, 20240.68500.68500.68500.68500.6850-
Sep 11, 20240.68500.68500.68500.68500.6850-
Sep 10, 20240.68500.68500.68500.68500.6850-
Sep 9, 20240.69500.69500.68500.68500.68505,524
Sep 6, 20240.68500.68500.68500.68500.68501,955
Sep 5, 20240.70000.70000.68500.68500.68504,001
Sep 4, 20240.72000.72000.72000.72000.7200-
Sep 3, 20240.72000.72000.72000.72000.7200-
Sep 2, 20240.72000.72000.72000.72000.7200-
Aug 30, 20240.72000.72000.72000.72000.7200-
Aug 29, 20240.72500.72500.72000.72000.72005,206
Aug 28, 20240.72500.72500.72500.72500.725020
Aug 27, 20240.75000.75000.74000.74000.740011,408
Aug 26, 20240.74500.74500.74500.74500.74509,468
Aug 23, 20240.73500.73500.73500.73500.7350-
Aug 22, 20240.70000.73500.70000.73500.735036,781
Aug 21, 20240.69000.69000.65500.65500.655010,016
Aug 20, 20240.71500.71500.69500.69500.6950195,793
Aug 19, 20240.72500.72500.71000.71000.7100123,764
Aug 16, 20240.77000.77000.77000.77000.7700110,795
Aug 15, 20240.78000.78000.78000.78000.7800-
Aug 14, 20240.78000.78000.78000.78000.7800-
Aug 13, 20240.80000.80000.78000.78000.78008,003
Aug 12, 20240.76500.79500.76500.79500.795013,014
Aug 9, 20240.76000.76000.76000.76000.7600-
Aug 8, 20240.76000.76000.76000.76000.76007
Aug 7, 20240.79000.79000.79000.79000.7900-
Aug 6, 20240.80000.80000.79000.79000.79005,006
Aug 5, 20240.82000.82000.80000.80000.800020,381
Aug 2, 20240.81500.81500.81500.81500.8150-
Aug 1, 20240.81500.81500.81500.81500.8150-
Jul 31, 20240.81500.81500.81500.81500.8150-
Jul 30, 20240.81500.81500.81500.81500.8150-
Jul 29, 20240.81500.81500.81500.81500.8150-
Jul 26, 20240.80000.81500.80000.81500.815065,222
Jul 25, 20240.82000.82000.82000.82000.8200-
Jul 24, 20240.82500.82500.82000.82000.82005,989
Jul 23, 20240.83000.83000.81250.82000.820058,687
Jul 22, 20240.83000.84500.83000.84500.84508,248
Jul 19, 20240.86500.86500.86500.86500.8650-
Jul 18, 20240.84500.86500.84500.86500.865039,609
Jul 17, 20240.86000.86000.84500.84500.84505,307
Jul 16, 20240.86000.87500.86000.87500.875047,849
Jul 15, 20240.88000.88000.88000.88000.88002,607
Jul 12, 20240.88000.90000.88000.90000.900016,226
Jul 11, 20240.87500.88000.87500.88000.88001,864
Jul 10, 20240.87500.87750.87500.87500.875099
Jul 9, 20240.86500.87750.86500.87750.8775409
Jul 8, 20240.87000.87000.87000.87000.870020
Jul 5, 20240.87000.87000.87000.87000.87005
Jul 4, 20240.82500.85500.82500.85500.85508,230
Jul 3, 20240.87500.87500.87500.87500.8750-
Jul 2, 20240.87500.87500.87500.87500.87504,720
Jul 1, 20240.87500.87500.87500.87500.8750600
Jun 28, 20240.89000.89000.89000.89000.8900-
Jun 27, 20240.89000.89000.89000.89000.89005,927
Jun 26, 20240.89000.89500.89000.89500.8950538
Jun 25, 20240.89000.89000.89000.89000.8900-
Jun 24, 20240.89000.89000.89000.89000.89006,366
Jun 21, 20240.89000.89000.89000.89000.890014,590
Jun 20, 20240.88000.88500.88000.88000.8800761
Jun 19, 20240.93000.93000.93000.93000.9300-
Jun 18, 20240.93000.93000.93000.93000.9300-
Jun 17, 20240.90000.93000.89500.93000.93006,951
Jun 14, 20240.92000.92000.92000.92000.92006,000
Jun 13, 20240.94000.94000.94000.94000.9400-
Jun 12, 20240.95500.96000.94000.94000.940025,053
Jun 11, 20240.99501.00000.97000.97000.970044,544
Jun 7, 20240.90500.90500.90500.90500.905020,000
Jun 6, 20240.88000.88000.88000.88000.88005,000
Jun 5, 20240.88000.88500.85500.85500.85508,112
Jun 4, 20240.87000.87500.87000.87500.87503,304
Jun 3, 20240.89500.90500.89500.90500.90506,716
May 31, 20240.88000.90000.87000.90000.900037,734
May 30, 20240.87500.87500.87500.87500.87505
May 29, 20240.87500.87500.87500.87500.875024,154
May 28, 20240.87500.87500.87500.87500.8750-
May 27, 20240.87500.87500.87500.87500.8750898
May 24, 20240.88500.88500.88500.88500.88502
May 23, 20240.88500.88500.88500.88500.88503,247
May 22, 20240.89000.90000.87500.89500.895031,560
May 21, 20240.87500.87500.87500.87500.875049,323
May 20, 20240.83000.83000.83000.83000.8300-
May 17, 20240.83000.83000.83000.83000.830020,536
May 16, 20240.82000.82000.82000.82000.82002,000
May 15, 20240.85500.85500.82000.82500.825025,379
May 14, 20240.86000.86000.86000.86000.8600-
May 13, 20240.86000.86000.86000.86000.86001,400
May 10, 20240.86000.86000.86000.86000.86006,000
May 9, 20240.86000.87000.86000.87000.870043,329
May 8, 20240.86000.86000.86000.86000.860094,091
May 7, 20240.86000.86000.86000.86000.860016,617
May 6, 20240.86500.86500.86000.86000.86003,934
May 3, 20240.86000.86000.86000.86000.86005,176
May 2, 20240.87000.88500.86000.86000.860011,762
May 1, 20240.88500.88500.88500.88500.8850-
Apr 30, 20240.87500.88500.87250.88500.885040,648
Apr 29, 20240.83500.83500.83500.83500.83501,195
Apr 26, 20240.85000.85000.85000.85000.85009,808
Apr 24, 20240.90500.90500.90500.90500.9050-
Apr 23, 20240.90500.90500.90500.90500.9050-
Apr 22, 20240.90500.90500.90500.90500.9050-
Apr 19, 20240.89500.90500.89500.90500.905032,504
Apr 18, 20240.88000.90000.88000.90000.900016,523
Apr 17, 20240.90500.90500.90500.90500.9050-
Apr 16, 20240.88000.90500.88000.90500.90508,993
Apr 15, 20240.89000.89000.88500.88500.885047,567
Apr 12, 20240.91000.91000.91000.91000.9100580
Apr 11, 20240.90500.91000.90500.91000.91003,649
Apr 10, 20240.91000.91000.90000.90000.90003,134
Apr 9, 20240.88500.88500.88500.88500.8850-
Apr 8, 20240.88500.88500.88500.88500.88503,200
Apr 5, 20240.87500.87500.87500.87500.8750524
Apr 4, 20240.90500.90500.90500.90500.9050-
Apr 3, 20240.90500.90500.90500.90500.90502,289
Apr 2, 20240.92000.92000.92000.92000.92002,548
Mar 28, 20240.94000.94000.92000.92000.92005,011
Mar 27, 20240.95000.95000.95000.95000.9500-
Mar 26, 20240.95000.95000.95000.95000.9500-
Mar 25, 20240.95000.95000.95000.95000.9500-
Mar 22, 20240.95000.95000.95000.95000.9500-
Mar 21, 20240.95000.95000.95000.95000.95006,174
Mar 20, 20240.93500.93500.93500.93500.9350629
Mar 19, 20240.93000.93000.90000.90000.900019,521
Mar 18, 20240.93000.93000.93000.93000.93002,479
Mar 15, 20240.96000.96500.95000.96500.965034,055
Mar 14, 20240.96000.96000.96000.96000.960012,000
Mar 13, 20240.97000.97000.96000.96000.960063,381
Mar 12, 20241.01001.01001.01001.01001.0100-

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
-5.88%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
NRX.AX Noronex Limited
0.0150
-6.25%
 
CVV.AX Caravel Minerals Limited
0.1700
+6.25%
 
MAC.AX MAC Copper Limited
16.27
+4.63%
 
CYM.AX Cyprium Metals Limited
0.0200
+11.11%